| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2009 | INR | 19.5067 | 19.6533 | 19.3067 | 19.4 | 19.4 | -0.347 (-1.76%) | 16,366 |
| 27 Feb 2009 | INR | 19.8 | 19.8 | 19.3467 | 19.7467 | 19.7467 | +0.2 (+1.02%) | 55,847 |
| 26 Feb 2009 | INR | 19.2533 | 19.7467 | 19.2533 | 19.5467 | 19.5467 | +0.04 (+0.21%) | 27,215 |
| 25 Feb 2009 | INR | 20 | 20 | 19.4 | 19.5067 | 19.5067 | -0.2 (-1.01%) | 25,881 |
| 24 Feb 2009 | INR | 19.5467 | 20.3067 | 19.5067 | 19.7067 | 19.7067 | -0.44 (-2.18%) | 46,035 |
| 20 Feb 2009 | INR | 20.5067 | 20.6 | 20.1067 | 20.1467 | 20.1467 | -0.453 (-2.20%) | 37,002 |
| 19 Feb 2009 | INR | 20.8 | 21.2533 | 20.5067 | 20.6 | 20.6 | -0.253 (-1.21%) | 57,482 |
| 18 Feb 2009 | INR | 21.2533 | 21.7467 | 20.7467 | 20.8533 | 20.8533 | -0.6 (-2.80%) | 54,630 |
| 17 Feb 2009 | INR | 21.5067 | 21.9467 | 21.2533 | 21.4533 | 21.4533 | -0.253 (-1.17%) | 59,321 |
| 16 Feb 2009 | INR | 22 | 22.4533 | 21.4 | 21.7067 | 21.7067 | -0.24 (-1.09%) | 69,278 |
| 13 Feb 2009 | INR | 22.5067 | 22.5067 | 21.7467 | 21.9467 | 21.9467 | -0.253 (-1.14%) | 100,913 |
| 12 Feb 2009 | INR | 22 | 22.4 | 22 | 22.2 | 22.2 | +0.093 (+0.42%) | 32,562 |
| 11 Feb 2009 | INR | 22 | 22.5067 | 21.8533 | 22.1067 | 22.1067 | -0.04 (-0.18%) | 32,146 |
| 10 Feb 2009 | INR | 22.3467 | 22.7067 | 22.0533 | 22.1467 | 22.1467 | -0.453 (-2.01%) | 94,197 |
| 9 Feb 2009 | INR | 23 | 23.2 | 22.2 | 22.6 | 22.6 | 0.0 (0.0%) | 84,757 |
| 6 Feb 2009 | INR | 22.5067 | 24.5067 | 22 | 22.6 | 22.6 | +0.347 (+1.56%) | 506,238 |
| 5 Feb 2009 | INR | 21.5467 | 22.9067 | 21.4 | 22.2533 | 22.2533 | +0.453 (+2.08%) | 104,558 |
| 4 Feb 2009 | INR | 22.5067 | 22.9067 | 21.3067 | 21.8 | 21.8 | -0.253 (-1.15%) | 100,779 |
| 3 Feb 2009 | INR | 24.4 | 24.9067 | 21.8 | 22.0533 | 22.0533 | -0.947 (-4.12%) | 623,398 |
| 2 Feb 2009 | INR | 21.1067 | 23 | 20.7067 | 23 | 23 | +2.093 (+10.01%) | 500,510 |
| 30 Jan 2009 | INR | 21.2533 | 21.4533 | 20.0533 | 20.9067 | 20.9067 | +0.2 (+0.97%) | 85,418 |
| 29 Jan 2009 | INR | 21.0533 | 21.2533 | 20.5467 | 20.7067 | 20.7067 | -0.2 (-0.96%) | 29,226 |
| 28 Jan 2009 | INR | 20.9067 | 21.1467 | 20.6 | 20.9067 | 20.9067 | 0.0 (0.0%) | 29,915 |
| 27 Jan 2009 | INR | 21.4533 | 21.8 | 20.7067 | 20.9067 | 20.9067 | +0.2 (+0.97%) | 119,961 |
| 23 Jan 2009 | INR | 21.9467 | 22 | 20.4 | 20.7067 | 20.7067 | -0.8 (-3.72%) | 49,179 |
| 22 Jan 2009 | INR | 22.3467 | 22.3467 | 21.5067 | 21.5067 | 21.5067 | -0.04 (-0.19%) | 43,545 |
| 21 Jan 2009 | INR | 22.5067 | 22.5067 | 21.3067 | 21.5467 | 21.5467 | -1.16 (-5.11%) | 65,375 |
| 20 Jan 2009 | INR | 24.7467 | 24.7467 | 22.5067 | 22.7067 | 22.7067 | -0.493 (-2.13%) | 285,329 |
| 19 Jan 2009 | INR | 23.2 | 23.2 | 22.3067 | 23.2 | 23.2 | +2.147 (+10.20%) | 417,308 |
| 16 Jan 2009 | INR | 20.6533 | 21.6533 | 20.6533 | 21.0533 | 21.0533 | +0.507 (+2.47%) | 124,190 |
